| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 27.06 | 28.7 | 25.8 | 26.23 | 26.23 | +1.17 (+4.67%) | 39,118,534 |
| 17 May 2023 | CNY | 20.3 | 25.06 | 20.3 | 25.06 | 25.06 | +4.18 (+20.02%) | 21,755,120 |
| 16 May 2023 | CNY | 21 | 21.83 | 20.72 | 20.88 | 20.88 | -1.07 (-4.87%) | 16,119,032 |
| 15 May 2023 | CNY | 19.73 | 22.06 | 19.54 | 21.95 | 21.95 | +1.89 (+9.42%) | 20,738,384 |
| 12 May 2023 | CNY | 19.62 | 20.8 | 19.21 | 20.06 | 20.06 | +0.26 (+1.31%) | 16,240,251 |
| 11 May 2023 | CNY | 20.49 | 20.64 | 19.33 | 19.8 | 19.8 | -0.85 (-4.12%) | 12,165,489 |
| 10 May 2023 | CNY | 20.54 | 21.5 | 20.15 | 20.65 | 20.65 | -0.59 (-2.78%) | 16,599,127 |
| 9 May 2023 | CNY | 21.8 | 23.69 | 21.07 | 21.24 | 21.24 | -0.5 (-2.30%) | 27,194,634 |
| 8 May 2023 | CNY | 18.06 | 21.74 | 18 | 21.74 | 21.74 | +3.62 (+19.98%) | 22,922,957 |
| 5 May 2023 | CNY | 18.47 | 18.79 | 17.9 | 18.12 | 18.12 | -0.44 (-2.37%) | 4,033,281 |
| 4 May 2023 | CNY | 18 | 18.96 | 18 | 18.56 | 18.56 | +0.4 (+2.20%) | 4,900,239 |
| 28 Apr 2023 | CNY | 18.12 | 18.42 | 17.81 | 18.16 | 18.16 | -0.16 (-0.87%) | 4,041,265 |
| 27 Apr 2023 | CNY | 17.58 | 18.79 | 17.4 | 18.32 | 18.32 | +0.64 (+3.62%) | 5,394,571 |
| 26 Apr 2023 | CNY | 17.41 | 18.17 | 17.05 | 17.68 | 17.68 | -0.06 (-0.34%) | 2,881,302 |
| 25 Apr 2023 | CNY | 18.65 | 18.68 | 17.68 | 17.74 | 17.74 | -1.58 (-8.18%) | 6,622,095 |
| 24 Apr 2023 | CNY | 18.28 | 19.86 | 17.87 | 19.32 | 19.32 | +0.66 (+3.54%) | 7,497,560 |
| 21 Apr 2023 | CNY | 18.22 | 19.2 | 18.1 | 18.66 | 18.66 | +0.44 (+2.41%) | 5,855,041 |
| 20 Apr 2023 | CNY | 18.65 | 18.65 | 18.15 | 18.22 | 18.22 | -0.36 (-1.94%) | 2,800,900 |
| 19 Apr 2023 | CNY | 18.53 | 18.75 | 18.5 | 18.58 | 18.58 | -0.07 (-0.38%) | 1,734,834 |
| 18 Apr 2023 | CNY | 18.91 | 18.92 | 18.57 | 18.65 | 18.65 | -0.28 (-1.48%) | 2,417,952 |
| 17 Apr 2023 | CNY | 18.85 | 19.05 | 18.81 | 18.93 | 18.93 | -0.03 (-0.16%) | 2,038,774 |
| 14 Apr 2023 | CNY | 19.24 | 19.29 | 18.65 | 18.96 | 18.96 | -0.23 (-1.20%) | 3,788,525 |
| 13 Apr 2023 | CNY | 19.33 | 19.49 | 19.18 | 19.19 | 19.19 | -0.2 (-1.03%) | 3,103,563 |
| 12 Apr 2023 | CNY | 19.22 | 19.48 | 19.11 | 19.39 | 19.39 | +0.17 (+0.88%) | 3,087,988 |
| 11 Apr 2023 | CNY | 19.48 | 19.57 | 19.09 | 19.22 | 19.22 | -0.54 (-2.73%) | 4,876,619 |
| 10 Apr 2023 | CNY | 20.09 | 20.45 | 19.72 | 19.76 | 19.76 | +0.09 (+0.46%) | 7,548,942 |
| 7 Apr 2023 | CNY | 19.8 | 19.84 | 19.56 | 19.67 | 19.67 | -0.2 (-1.01%) | 3,271,665 |
| 6 Apr 2023 | CNY | 19.6 | 19.98 | 19.48 | 19.87 | 19.87 | +0.1 (+0.51%) | 3,726,695 |
| 4 Apr 2023 | CNY | 19.97 | 19.98 | 19.58 | 19.77 | 19.77 | -0.23 (-1.15%) | 4,039,379 |
| 3 Apr 2023 | CNY | 19.74 | 20 | 19.56 | 20 | 20 | +0.3 (+1.52%) | 4,081,651 |
